Finance Home - My Yahoo - Yahoo! - Help

Friday, December 25, 2009, 6:52PM ET - U.S. Markets Closed for Christmas. Dow  0.51% Nasdaq  0.71%

Russell Real Estate Secs S (RRESX)

On Dec 24: 30.75   0.36 (1.18%)

MORE ON RRESX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Dec-09 30.75 30.75 30.75 30.75 0 30.75 23-Dec-09 30.39 30.39 30.39 30.39 0 30.39 22-Dec-09 30.02 30.02 30.02 30.02 0 30.02 21-Dec-09 29.75 29.75 29.75 29.75 0 29.75 18-Dec-09 29.69 29.69 29.69 29.69 0 29.69 17-Dec-09 29.51 29.51 29.51 29.51 0 29.51 16-Dec-09 29.70 29.70 29.70 29.70 0 29.70 15-Dec-09 29.53 29.53 29.53 29.53 0 29.53 14-Dec-09 29.81 29.81 29.81 29.81 0 29.81 11-Dec-09 29.29 29.29 29.29 29.29 0 29.29 10-Dec-09 28.88 28.88 28.88 28.88 0 28.88 9-Dec-09 28.94 28.94 28.94 28.94 0 28.94 8-Dec-09 28.97 28.97 28.97 28.97 0 28.97 7-Dec-09 29.14 29.14 29.14 29.14 0 29.14 4-Dec-09 29.72 29.72 29.72 29.72 0 29.72 3-Dec-09 28.96 28.96 28.96 28.96 0 28.96 2-Dec-09 29.25 29.25 29.25 29.25 0 29.25 1-Dec-09 28.85 28.85 28.85 28.85 0 28.85 30-Nov-09 28.49 28.49 28.49 28.49 0 28.49 27-Nov-09 27.45 27.45 27.45 27.45 0 27.45 25-Nov-09 28.24 28.24 28.24 28.24 0 28.24 24-Nov-09 28.13 28.13 28.13 28.13 0 28.13 23-Nov-09 28.56 28.56 28.56 28.56 0 28.56 20-Nov-09 28.24 28.24 28.24 28.24 0 28.24 19-Nov-09 28.41 28.41 28.41 28.41 0 28.41 18-Nov-09 29.09 29.09 29.09 29.09 0 29.09 17-Nov-09 28.61 28.61 28.61 28.61 0 28.61 16-Nov-09 29.08 29.08 29.08 29.08 0 29.08 13-Nov-09 28.48 28.48 28.48 28.48 0 28.48 12-Nov-09 28.09 28.09 28.09 28.09 0 28.09 11-Nov-09 28.42 28.42 28.42 28.42 0 28.42 10-Nov-09 27.86 27.86 27.86 27.86 0 27.86 9-Nov-09 28.10 28.10 28.10 28.10 0 28.10 6-Nov-09 26.87 26.87 26.87 26.87 0 26.87 5-Nov-09 27.28 27.28 27.28 27.28 0 27.28 4-Nov-09 26.72 26.72 26.72 26.72 0 26.72 3-Nov-09 27.22 27.22 27.22 27.22 0 27.22 2-Nov-09 26.84 26.84 26.84 26.84 0 26.84 30-Oct-09 26.76 26.76 26.76 26.76 0 26.76 29-Oct-09 27.18 27.18 27.18 27.18 0 27.18 28-Oct-09 26.06 26.06 26.06 26.06 0 26.06 27-Oct-09 27.12 27.12 27.12 27.12 0 27.12 26-Oct-09 27.52 27.52 27.52 27.52 0 27.52 23-Oct-09 27.60 27.60 27.60 27.60 0 27.60 22-Oct-09 27.95 27.95 27.95 27.95 0 27.95 21-Oct-09 27.28 27.28 27.28 27.28 0 27.28 20-Oct-09 27.62 27.62 27.62 27.62 0 27.62 19-Oct-09 28.07 28.07 28.07 28.07 0 28.07 16-Oct-09 27.50 27.50 27.50 27.50 0 27.50 15-Oct-09 28.17 28.17 28.17 28.17 0 28.17 14-Oct-09 28.37 28.37 28.37 28.37 0 28.37 13-Oct-09 27.42 27.42 27.42 27.42 0 27.42 12-Oct-09 27.80 27.80 27.80 27.80 0 27.80 9-Oct-09 27.85 27.85 27.85 27.85 0 27.85 8-Oct-09 27.64 27.64 27.64 27.64 0 27.64 7-Oct-09 27.16 27.16 27.16 27.16 0 27.16 6-Oct-09 27.17 27.17 27.17 27.17 0 27.17 5-Oct-09 27.08 27.08 27.08 27.08 0 27.08 2-Oct-09 26.41 26.41 26.41 26.41 0 26.41 2-Oct-09 $ 0.147 Dividend 1-Oct-09 26.82 26.82 26.82 26.82 0 26.67 30-Sep-09 28.01 28.01 28.01 28.01 0 27.86 29-Sep-09 28.21 28.21 28.21 28.21 0 28.06 28-Sep-09 28.66 28.66 28.66 28.66 0 28.50 25-Sep-09 27.57 27.57 27.57 27.57 0 27.42 24-Sep-09 27.56 27.56 27.56 27.56 0 27.41 23-Sep-09 28.49 28.49 28.49 28.49 0 28.33 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions